4061 デンカ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 495 | 495 | 479 | 487 | 1,313,000 | 2,435 |
| 2007-12-27 | 493 | 499 | 483 | 495 | 2,341,000 | 2,475 |
| 2007-12-26 | 487 | 498 | 487 | 498 | 1,624,000 | 2,490 |
| 2007-12-25 | 486 | 492 | 486 | 489 | 1,626,000 | 2,445 |
| 2007-12-21 | 479 | 486 | 473 | 483 | 4,504,000 | 2,415 |
| 2007-12-20 | 489 | 495 | 480 | 484 | 3,911,000 | 2,420 |
| 2007-12-19 | 510 | 520 | 486 | 488 | 5,335,000 | 2,440 |
| 2007-12-18 | 519 | 528 | 513 | 520 | 2,735,000 | 2,600 |
| 2007-12-17 | 527 | 534 | 512 | 512 | 2,823,000 | 2,560 |
| 2007-12-14 | 535 | 545 | 523 | 526 | 6,456,000 | 2,630 |
| 2007-12-13 | 537 | 540 | 526 | 526 | 2,356,000 | 2,630 |
| 2007-12-12 | 536 | 547 | 535 | 545 | 2,625,000 | 2,725 |
| 2007-12-11 | 556 | 556 | 542 | 551 | 3,253,000 | 2,755 |
| 2007-12-10 | 542 | 545 | 530 | 536 | 3,922,000 | 2,680 |
| 2007-12-07 | 527 | 548 | 527 | 541 | 5,704,000 | 2,705 |
| 2007-12-06 | 550 | 561 | 534 | 537 | 6,642,000 | 2,685 |
| 2007-12-05 | 554 | 574 | 554 | 567 | 3,074,000 | 2,835 |
| 2007-12-04 | 568 | 576 | 563 | 564 | 2,788,000 | 2,820 |
| 2007-12-03 | 583 | 587 | 573 | 576 | 2,650,000 | 2,880 |
| 2007-11-30 | 577 | 585 | 574 | 575 | 3,766,000 | 2,875 |
| 2007-11-29 | 577 | 579 | 571 | 574 | 3,376,000 | 2,870 |
| 2007-11-28 | 570 | 570 | 562 | 565 | 2,410,000 | 2,825 |
| 2007-11-27 | 564 | 581 | 558 | 564 | 4,059,000 | 2,820 |
| 2007-11-26 | 577 | 592 | 574 | 582 | 2,654,000 | 2,910 |
| 2007-11-22 | 560 | 590 | 560 | 576 | 3,962,000 | 2,880 |
| 2007-11-21 | 589 | 605 | 574 | 576 | 3,302,000 | 2,880 |
| 2007-11-20 | 588 | 594 | 581 | 589 | 5,972,000 | 2,945 |
| 2007-11-19 | 592 | 597 | 590 | 593 | 2,280,000 | 2,965 |
| 2007-11-16 | 600 | 600 | 593 | 596 | 2,138,000 | 2,980 |
| 2007-11-15 | 610 | 613 | 600 | 602 | 2,272,000 | 3,010 |
| 2007-11-14 | 612 | 616 | 604 | 607 | 3,071,000 | 3,035 |
| 2007-11-13 | 592 | 597 | 575 | 580 | 4,389,000 | 2,900 |
| 2007-11-12 | 569 | 595 | 558 | 591 | 5,989,000 | 2,955 |
| 2007-11-09 | 595 | 609 | 570 | 575 | 4,856,000 | 2,875 |
| 2007-11-08 | 584 | 598 | 584 | 592 | 3,301,000 | 2,960 |
| 2007-11-07 | 610 | 623 | 599 | 600 | 4,700,000 | 3,000 |
| 2007-11-06 | 633 | 643 | 619 | 624 | 4,420,000 | 3,120 |
| 2007-11-05 | 635 | 641 | 609 | 618 | 4,543,000 | 3,090 |
| 2007-11-02 | 652 | 654 | 645 | 651 | 3,506,000 | 3,255 |
| 2007-11-01 | 676 | 689 | 671 | 672 | 2,367,000 | 3,360 |
| 2007-10-31 | 671 | 676 | 668 | 674 | 1,954,000 | 3,370 |
| 2007-10-30 | 677 | 678 | 669 | 677 | 3,094,000 | 3,385 |
| 2007-10-29 | 661 | 673 | 661 | 667 | 2,233,000 | 3,335 |
| 2007-10-26 | 660 | 663 | 651 | 655 | 2,807,000 | 3,275 |
| 2007-10-25 | 670 | 679 | 662 | 665 | 2,602,000 | 3,325 |
| 2007-10-24 | 681 | 683 | 669 | 669 | 3,014,000 | 3,345 |
| 2007-10-23 | 688 | 690 | 678 | 681 | 2,153,000 | 3,405 |
| 2007-10-22 | 671 | 692 | 666 | 689 | 3,525,000 | 3,445 |
| 2007-10-19 | 717 | 718 | 695 | 701 | 4,700,000 | 3,505 |
| 2007-10-18 | 699 | 721 | 696 | 719 | 7,142,000 | 3,595 |
| 2007-10-17 | 678 | 697 | 675 | 693 | 5,745,000 | 3,465 |
| 2007-10-16 | 677 | 680 | 670 | 671 | 1,603,000 | 3,355 |
| 2007-10-15 | 680 | 688 | 674 | 680 | 2,368,000 | 3,400 |
| 2007-10-12 | 679 | 683 | 673 | 678 | 2,551,000 | 3,390 |
| 2007-10-11 | 675 | 685 | 670 | 677 | 3,283,000 | 3,385 |
| 2007-10-10 | 673 | 679 | 671 | 673 | 2,480,000 | 3,365 |
| 2007-10-09 | 672 | 675 | 666 | 669 | 1,482,000 | 3,345 |
| 2007-10-05 | 669 | 674 | 665 | 666 | 1,817,000 | 3,330 |
| 2007-10-04 | 672 | 675 | 666 | 672 | 2,365,000 | 3,360 |
| 2007-10-03 | 666 | 685 | 665 | 682 | 4,348,000 | 3,410 |
| 2007-10-02 | 660 | 667 | 655 | 665 | 4,040,000 | 3,325 |
| 2007-10-01 | 641 | 657 | 641 | 652 | 3,675,000 | 3,260 |
| 2007-09-28 | 643 | 650 | 632 | 645 | 3,980,000 | 3,225 |
| 2007-09-27 | 638 | 645 | 628 | 643 | 3,435,000 | 3,215 |
| 2007-09-26 | 623 | 649 | 619 | 637 | 3,944,000 | 3,185 |
| 2007-09-25 | 628 | 633 | 613 | 615 | 3,648,000 | 3,075 |
| 2007-09-21 | 630 | 637 | 630 | 632 | 3,143,000 | 3,160 |
| 2007-09-20 | 622 | 640 | 621 | 640 | 4,570,000 | 3,200 |
| 2007-09-19 | 614 | 622 | 614 | 616 | 2,659,000 | 3,080 |
| 2007-09-18 | 603 | 609 | 597 | 604 | 2,577,000 | 3,020 |
| 2007-09-14 | 604 | 606 | 594 | 602 | 5,505,000 | 3,010 |
| 2007-09-13 | 599 | 609 | 593 | 603 | 2,988,000 | 3,015 |
| 2007-09-12 | 603 | 607 | 588 | 589 | 3,606,000 | 2,945 |
| 2007-09-11 | 592 | 610 | 591 | 600 | 6,854,000 | 3,000 |
| 2007-09-10 | 578 | 593 | 574 | 591 | 5,264,000 | 2,955 |
| 2007-09-07 | 578 | 579 | 573 | 578 | 1,479,000 | 2,890 |
| 2007-09-06 | 560 | 579 | 556 | 579 | 2,120,000 | 2,895 |
| 2007-09-05 | 578 | 585 | 565 | 566 | 1,849,000 | 2,830 |
| 2007-09-04 | 573 | 589 | 571 | 585 | 2,315,000 | 2,925 |
| 2007-09-03 | 591 | 598 | 580 | 583 | 2,119,000 | 2,915 |
| 2007-08-31 | 582 | 592 | 580 | 591 | 2,797,000 | 2,955 |
| 2007-08-30 | 578 | 581 | 563 | 568 | 2,405,000 | 2,840 |
| 2007-08-29 | 548 | 566 | 543 | 566 | 2,256,000 | 2,830 |
| 2007-08-28 | 556 | 560 | 551 | 557 | 2,453,000 | 2,785 |
| 2007-08-27 | 571 | 575 | 559 | 562 | 2,489,000 | 2,810 |
| 2007-08-24 | 568 | 574 | 564 | 570 | 2,252,000 | 2,850 |
| 2007-08-23 | 574 | 582 | 566 | 571 | 2,772,000 | 2,855 |
| 2007-08-22 | 555 | 565 | 547 | 564 | 3,557,000 | 2,820 |
| 2007-08-21 | 549 | 553 | 542 | 546 | 3,046,000 | 2,730 |
| 2007-08-20 | 545 | 550 | 535 | 541 | 3,549,000 | 2,705 |
| 2007-08-17 | 556 | 561 | 522 | 525 | 3,286,000 | 2,625 |
| 2007-08-16 | 570 | 576 | 548 | 562 | 2,596,000 | 2,810 |
| 2007-08-15 | 577 | 588 | 575 | 580 | 2,272,000 | 2,900 |
| 2007-08-14 | 580 | 587 | 575 | 578 | 2,933,000 | 2,890 |
| 2007-08-13 | 613 | 619 | 587 | 590 | 2,603,000 | 2,950 |
| 2007-08-10 | 592 | 601 | 577 | 598 | 5,909,000 | 2,990 |
| 2007-08-09 | 601 | 623 | 594 | 613 | 7,192,000 | 3,065 |
| 2007-08-08 | 594 | 606 | 589 | 598 | 3,436,000 | 2,990 |
| 2007-08-07 | 601 | 604 | 587 | 595 | 6,309,000 | 2,975 |
| 2007-08-06 | 570 | 610 | 558 | 607 | 7,196,000 | 3,035 |
| 2007-08-03 | 582 | 584 | 571 | 578 | 2,781,000 | 2,890 |
| 2007-08-02 | 584 | 587 | 571 | 581 | 3,224,000 | 2,905 |
| 2007-08-01 | 584 | 590 | 580 | 583 | 3,263,000 | 2,915 |
| 2007-07-31 | 598 | 606 | 589 | 596 | 6,157,000 | 2,980 |
| 2007-07-30 | 573 | 591 | 572 | 588 | 4,862,000 | 2,940 |
| 2007-07-27 | 581 | 586 | 580 | 583 | 4,854,000 | 2,915 |
| 2007-07-26 | 588 | 602 | 585 | 593 | 5,037,000 | 2,965 |
| 2007-07-25 | 574 | 590 | 573 | 585 | 2,535,000 | 2,925 |
| 2007-07-24 | 590 | 590 | 584 | 589 | 2,490,000 | 2,945 |
| 2007-07-23 | 595 | 596 | 584 | 594 | 2,154,000 | 2,970 |
| 2007-07-20 | 592 | 602 | 591 | 597 | 5,110,000 | 2,985 |
| 2007-07-19 | 583 | 591 | 582 | 590 | 2,835,000 | 2,950 |
| 2007-07-18 | 584 | 590 | 578 | 579 | 2,821,000 | 2,895 |
| 2007-07-17 | 578 | 585 | 575 | 583 | 1,342,000 | 2,915 |
| 2007-07-13 | 582 | 584 | 576 | 578 | 2,830,000 | 2,890 |
| 2007-07-12 | 573 | 581 | 568 | 572 | 2,553,000 | 2,860 |
| 2007-07-11 | 564 | 571 | 560 | 569 | 2,092,000 | 2,845 |
| 2007-07-10 | 575 | 575 | 570 | 574 | 1,092,000 | 2,870 |
| 2007-07-09 | 565 | 572 | 565 | 571 | 1,422,000 | 2,855 |
| 2007-07-06 | 562 | 568 | 562 | 567 | 1,794,000 | 2,835 |
| 2007-07-05 | 567 | 576 | 566 | 572 | 1,406,000 | 2,860 |
| 2007-07-04 | 575 | 576 | 568 | 568 | 1,716,000 | 2,840 |
| 2007-07-03 | 577 | 587 | 571 | 573 | 4,677,000 | 2,865 |
| 2007-07-02 | 559 | 568 | 557 | 567 | 2,519,000 | 2,835 |
| 2007-06-29 | 557 | 559 | 551 | 555 | 1,909,000 | 2,775 |
| 2007-06-28 | 556 | 560 | 549 | 552 | 2,712,000 | 2,760 |
| 2007-06-27 | 555 | 561 | 551 | 555 | 3,299,000 | 2,775 |
| 2007-06-26 | 555 | 559 | 553 | 557 | 2,052,000 | 2,785 |
| 2007-06-25 | 553 | 560 | 549 | 552 | 3,064,000 | 2,760 |
| 2007-06-22 | 551 | 553 | 547 | 552 | 1,449,000 | 2,760 |
| 2007-06-21 | 547 | 553 | 544 | 551 | 1,653,000 | 2,755 |
| 2007-06-20 | 546 | 551 | 546 | 546 | 1,869,000 | 2,730 |
| 2007-06-19 | 549 | 549 | 544 | 547 | 1,624,000 | 2,735 |
| 2007-06-18 | 547 | 550 | 543 | 544 | 2,607,000 | 2,720 |
| 2007-06-15 | 541 | 543 | 537 | 542 | 2,887,000 | 2,710 |
| 2007-06-14 | 545 | 546 | 531 | 537 | 4,644,000 | 2,685 |
| 2007-06-13 | 547 | 553 | 545 | 552 | 1,762,000 | 2,760 |
| 2007-06-12 | 562 | 563 | 552 | 556 | 1,974,000 | 2,780 |
| 2007-06-11 | 558 | 563 | 554 | 561 | 1,559,000 | 2,805 |
| 2007-06-08 | 567 | 567 | 547 | 554 | 6,362,000 | 2,770 |
| 2007-06-07 | 560 | 569 | 557 | 567 | 1,847,000 | 2,835 |
| 2007-06-06 | 565 | 570 | 564 | 567 | 2,246,000 | 2,835 |
| 2007-06-05 | 554 | 562 | 553 | 559 | 2,293,000 | 2,795 |
| 2007-06-04 | 555 | 562 | 553 | 554 | 1,908,000 | 2,770 |
| 2007-06-01 | 557 | 562 | 554 | 555 | 3,443,000 | 2,775 |
| 2007-05-31 | 545 | 554 | 544 | 552 | 2,643,000 | 2,760 |
| 2007-05-30 | 541 | 548 | 534 | 540 | 3,591,000 | 2,700 |
| 2007-05-29 | 542 | 544 | 536 | 543 | 2,316,000 | 2,715 |
| 2007-05-28 | 545 | 545 | 539 | 544 | 2,579,000 | 2,720 |
| 2007-05-25 | 547 | 550 | 534 | 540 | 5,525,000 | 2,700 |
| 2007-05-24 | 566 | 567 | 553 | 556 | 5,024,000 | 2,780 |
| 2007-05-23 | 580 | 585 | 573 | 576 | 3,596,000 | 2,880 |
| 2007-05-22 | 580 | 586 | 574 | 581 | 1,839,000 | 2,905 |
| 2007-05-21 | 573 | 592 | 570 | 583 | 4,429,000 | 2,915 |
| 2007-05-18 | 574 | 579 | 567 | 573 | 2,836,000 | 2,865 |
| 2007-05-17 | 575 | 582 | 564 | 569 | 4,680,000 | 2,845 |
| 2007-05-16 | 568 | 578 | 563 | 578 | 3,159,000 | 2,890 |
| 2007-05-15 | 574 | 575 | 564 | 568 | 3,337,000 | 2,840 |
| 2007-05-14 | 567 | 584 | 565 | 576 | 7,215,000 | 2,880 |
| 2007-05-11 | 540 | 561 | 538 | 559 | 7,683,000 | 2,795 |
| 2007-05-10 | 538 | 546 | 537 | 541 | 2,007,000 | 2,705 |
| 2007-05-09 | 532 | 539 | 531 | 539 | 1,470,000 | 2,695 |
| 2007-05-08 | 536 | 538 | 529 | 530 | 1,614,000 | 2,650 |
| 2007-05-07 | 540 | 544 | 538 | 541 | 1,291,000 | 2,705 |
| 2007-05-02 | 527 | 534 | 526 | 533 | 1,174,000 | 2,665 |
| 2007-05-01 | 530 | 530 | 520 | 525 | 1,213,000 | 2,625 |
| 2007-04-27 | 524 | 533 | 520 | 525 | 1,606,000 | 2,625 |
| 2007-04-26 | 522 | 533 | 521 | 528 | 1,155,000 | 2,640 |
| 2007-04-25 | 520 | 524 | 513 | 514 | 1,421,000 | 2,570 |
| 2007-04-24 | 520 | 526 | 516 | 520 | 1,949,000 | 2,600 |
| 2007-04-23 | 541 | 541 | 528 | 530 | 1,041,000 | 2,650 |
| 2007-04-20 | 538 | 542 | 536 | 537 | 1,479,000 | 2,685 |
| 2007-04-19 | 541 | 542 | 525 | 534 | 1,374,000 | 2,670 |
| 2007-04-18 | 540 | 549 | 537 | 547 | 1,600,000 | 2,735 |
| 2007-04-17 | 551 | 551 | 534 | 540 | 1,476,000 | 2,700 |
| 2007-04-16 | 545 | 553 | 540 | 550 | 1,107,000 | 2,750 |
| 2007-04-13 | 551 | 552 | 540 | 542 | 1,213,000 | 2,710 |
| 2007-04-12 | 543 | 546 | 540 | 545 | 1,161,000 | 2,725 |
| 2007-04-11 | 550 | 552 | 545 | 550 | 1,367,000 | 2,750 |
| 2007-04-10 | 549 | 553 | 547 | 549 | 1,096,000 | 2,745 |
| 2007-04-09 | 547 | 557 | 546 | 554 | 1,843,000 | 2,770 |
| 2007-04-06 | 543 | 548 | 542 | 545 | 860,000 | 2,725 |
| 2007-04-05 | 540 | 547 | 540 | 545 | 1,561,000 | 2,725 |
| 2007-04-04 | 544 | 549 | 540 | 545 | 1,692,000 | 2,725 |
| 2007-04-03 | 540 | 544 | 534 | 543 | 1,564,000 | 2,715 |
| 2007-04-02 | 550 | 552 | 535 | 535 | 2,203,000 | 2,675 |
| 2007-03-30 | 543 | 553 | 539 | 552 | 2,485,000 | 2,760 |
| 2007-03-29 | 534 | 549 | 528 | 549 | 2,839,000 | 2,745 |
| 2007-03-28 | 538 | 543 | 533 | 536 | 2,049,000 | 2,680 |
| 2007-03-27 | 537 | 545 | 535 | 538 | 1,701,000 | 2,690 |
| 2007-03-26 | 529 | 547 | 529 | 543 | 1,951,000 | 2,715 |
| 2007-03-23 | 535 | 537 | 526 | 535 | 2,519,000 | 2,675 |
| 2007-03-22 | 535 | 542 | 533 | 538 | 3,435,000 | 2,690 |
| 2007-03-20 | 517 | 524 | 516 | 521 | 2,198,000 | 2,605 |
| 2007-03-19 | 503 | 512 | 500 | 512 | 1,902,000 | 2,560 |
| 2007-03-16 | 513 | 513 | 503 | 503 | 2,100,000 | 2,515 |
| 2007-03-15 | 512 | 514 | 508 | 512 | 1,779,000 | 2,560 |
| 2007-03-14 | 505 | 510 | 500 | 503 | 1,919,000 | 2,515 |
| 2007-03-13 | 520 | 523 | 518 | 521 | 1,571,000 | 2,605 |
| 2007-03-12 | 522 | 524 | 519 | 520 | 1,398,000 | 2,600 |
| 2007-03-09 | 523 | 523 | 513 | 518 | 5,120,000 | 2,590 |
| 2007-03-08 | 511 | 518 | 508 | 518 | 2,152,000 | 2,590 |
| 2007-03-07 | 522 | 523 | 508 | 511 | 2,797,000 | 2,555 |
| 2007-03-06 | 503 | 514 | 501 | 512 | 2,127,000 | 2,560 |
| 2007-03-05 | 519 | 520 | 502 | 506 | 3,015,000 | 2,530 |
| 2007-03-02 | 538 | 538 | 525 | 529 | 2,108,000 | 2,645 |
| 2007-03-01 | 540 | 541 | 528 | 538 | 3,629,000 | 2,690 |
| 2007-02-28 | 527 | 540 | 508 | 535 | 3,104,000 | 2,675 |
| 2007-02-27 | 555 | 562 | 554 | 557 | 2,282,000 | 2,785 |
| 2007-02-26 | 556 | 560 | 554 | 555 | 1,498,000 | 2,775 |
| 2007-02-23 | 556 | 560 | 552 | 556 | 2,468,000 | 2,780 |
| 2007-02-22 | 546 | 557 | 546 | 552 | 4,737,000 | 2,760 |
| 2007-02-21 | 538 | 548 | 536 | 540 | 1,729,000 | 2,700 |
| 2007-02-20 | 539 | 540 | 535 | 538 | 1,867,000 | 2,690 |
| 2007-02-19 | 540 | 542 | 537 | 538 | 1,406,000 | 2,690 |
| 2007-02-16 | 536 | 542 | 532 | 539 | 2,487,000 | 2,695 |
| 2007-02-15 | 536 | 545 | 533 | 539 | 3,613,000 | 2,695 |
| 2007-02-14 | 530 | 534 | 528 | 531 | 4,047,000 | 2,655 |
| 2007-02-13 | 506 | 525 | 506 | 515 | 3,640,000 | 2,575 |
| 2007-02-09 | 508 | 510 | 501 | 505 | 3,122,000 | 2,525 |
| 2007-02-08 | 519 | 519 | 506 | 510 | 1,277,000 | 2,550 |
| 2007-02-07 | 510 | 518 | 509 | 517 | 1,715,000 | 2,585 |
| 2007-02-06 | 512 | 519 | 508 | 519 | 2,631,000 | 2,595 |
| 2007-02-05 | 527 | 527 | 518 | 522 | 2,208,000 | 2,610 |
| 2007-02-02 | 516 | 526 | 514 | 522 | 3,071,000 | 2,610 |
| 2007-02-01 | 505 | 514 | 503 | 512 | 1,549,000 | 2,560 |
| 2007-01-31 | 513 | 515 | 498 | 504 | 1,994,000 | 2,520 |
| 2007-01-30 | 508 | 516 | 507 | 512 | 2,072,000 | 2,560 |
| 2007-01-29 | 504 | 507 | 502 | 507 | 2,404,000 | 2,535 |
| 2007-01-26 | 501 | 508 | 500 | 508 | 1,390,000 | 2,540 |
| 2007-01-25 | 513 | 514 | 506 | 508 | 1,480,000 | 2,540 |
| 2007-01-24 | 512 | 514 | 506 | 509 | 1,967,000 | 2,545 |
| 2007-01-23 | 508 | 511 | 503 | 508 | 1,305,000 | 2,540 |
| 2007-01-22 | 503 | 510 | 503 | 509 | 1,337,000 | 2,545 |
| 2007-01-19 | 504 | 506 | 499 | 501 | 1,787,000 | 2,505 |
| 2007-01-18 | 501 | 505 | 497 | 505 | 2,106,000 | 2,525 |
| 2007-01-17 | 497 | 505 | 492 | 505 | 1,401,000 | 2,525 |
| 2007-01-16 | 500 | 503 | 496 | 499 | 1,010,000 | 2,495 |
| 2007-01-15 | 490 | 498 | 490 | 497 | 1,093,000 | 2,485 |
| 2007-01-12 | 490 | 494 | 486 | 491 | 1,882,000 | 2,455 |
| 2007-01-11 | 483 | 492 | 483 | 488 | 1,292,000 | 2,440 |
| 2007-01-10 | 490 | 492 | 480 | 486 | 1,416,000 | 2,430 |
| 2007-01-09 | 490 | 498 | 490 | 494 | 1,314,000 | 2,470 |
| 2007-01-05 | 502 | 505 | 491 | 494 | 1,623,000 | 2,470 |
| 2007-01-04 | 495 | 506 | 495 | 501 | 990,000 | 2,505 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
